Forval Corporation (TYO:8275)
Japan · Delayed Price · Currency is JPY 1,009.00
-5.00 (-0.49%)
Sep 8, 2026, 3:30 PM JST
Forval Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 1,011.00 | 1,016.00 | 1,010.00 | 1,014.00 | 1,014.00 | 0.70% | 18,200 |
| Sep 4, 2026 | 1,005.00 | 1,012.00 | 1,001.00 | 1,007.00 | 1,007.00 | 0.30% | 28,800 |
| Sep 3, 2026 | 990.00 | 1,007.00 | 990.00 | 1,004.00 | 1,004.00 | 2.14% | 33,700 |
| Sep 2, 2026 | 995.00 | 995.00 | 983.00 | 983.00 | 983.00 | -1.31% | 55,800 |
| Sep 1, 2026 | 1,006.00 | 1,013.00 | 996.00 | 996.00 | 996.00 | -1.39% | 41,200 |
| Aug 31, 2026 | 1,001.00 | 1,010.00 | 999.00 | 1,010.00 | 1,010.00 | 0.80% | 37,000 |
| Aug 28, 2026 | 1,002.00 | 1,009.00 | 1,001.00 | 1,002.00 | 1,002.00 | 0.20% | 29,100 |
| Aug 27, 2026 | 1,000.00 | 1,004.00 | 997.00 | 1,000.00 | 1,000.00 | - | 23,300 |
| Aug 26, 2026 | 993.00 | 1,000.00 | 993.00 | 1,000.00 | 1,000.00 | 0.81% | 17,200 |
| Aug 25, 2026 | 995.00 | 1,001.00 | 992.00 | 992.00 | 992.00 | - | 20,600 |
| Aug 24, 2026 | 998.00 | 998.00 | 991.00 | 992.00 | 992.00 | -0.30% | 30,600 |
| Aug 21, 2026 | 998.00 | 998.00 | 995.00 | 995.00 | 995.00 | -0.60% | 12,300 |
| Aug 20, 2026 | 994.00 | 1,001.00 | 993.00 | 1,001.00 | 1,001.00 | 0.60% | 15,300 |
| Aug 19, 2026 | 998.00 | 1,002.00 | 993.00 | 995.00 | 995.00 | -0.40% | 22,400 |
| Aug 18, 2026 | 1,002.00 | 1,004.00 | 997.00 | 999.00 | 999.00 | -0.40% | 21,000 |
| Aug 17, 2026 | 1,001.00 | 1,018.00 | 1,001.00 | 1,003.00 | 1,003.00 | -1.18% | 35,900 |
| Aug 14, 2026 | 1,003.00 | 1,020.00 | 1,001.00 | 1,015.00 | 1,015.00 | -0.20% | 14,400 |
| Aug 13, 2026 | 1,009.00 | 1,020.00 | 1,008.00 | 1,017.00 | 1,017.00 | 0.69% | 22,400 |
| Aug 12, 2026 | 1,017.00 | 1,019.00 | 1,005.00 | 1,010.00 | 1,010.00 | 0.70% | 20,800 |
| Aug 10, 2026 | 999.00 | 1,010.00 | 998.00 | 1,003.00 | 1,003.00 | 0.50% | 13,400 |
| Aug 7, 2026 | 988.00 | 1,001.00 | 988.00 | 998.00 | 998.00 | 1.01% | 9,700 |
| Aug 6, 2026 | 998.00 | 998.00 | 979.00 | 988.00 | 988.00 | -1.00% | 28,000 |
| Aug 5, 2026 | 993.00 | 1,000.00 | 992.00 | 998.00 | 998.00 | 0.81% | 15,700 |
| Aug 4, 2026 | 1,002.00 | 1,010.00 | 990.00 | 990.00 | 990.00 | -1.20% | 25,100 |
| Aug 3, 2026 | 1,016.00 | 1,016.00 | 998.00 | 1,002.00 | 1,002.00 | -1.76% | 23,200 |
| Jul 31, 2026 | 1,029.00 | 1,029.00 | 1,015.00 | 1,020.00 | 1,020.00 | - | 16,300 |
| Jul 30, 2026 | 1,019.00 | 1,030.00 | 1,016.00 | 1,020.00 | 1,020.00 | 0.49% | 21,700 |
| Jul 29, 2026 | 1,011.00 | 1,024.00 | 1,007.00 | 1,015.00 | 1,015.00 | 0.50% | 26,800 |
| Jul 28, 2026 | 1,003.00 | 1,014.00 | 1,003.00 | 1,010.00 | 1,010.00 | -0.49% | 21,400 |
| Jul 27, 2026 | 988.00 | 1,019.00 | 986.00 | 1,015.00 | 1,015.00 | 3.89% | 69,900 |
| Jul 24, 2026 | 1,000.00 | 1,000.00 | 976.00 | 977.00 | 977.00 | -2.79% | 135,200 |
| Jul 23, 2026 | 1,007.00 | 1,012.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.40% | 22,900 |
| Jul 22, 2026 | 1,010.00 | 1,017.00 | 1,006.00 | 1,009.00 | 1,009.00 | -0.39% | 20,200 |
| Jul 21, 2026 | 1,014.00 | 1,015.00 | 1,011.00 | 1,013.00 | 1,013.00 | -0.10% | 19,300 |
| Jul 17, 2026 | 1,010.00 | 1,015.00 | 1,007.00 | 1,014.00 | 1,014.00 | -0.10% | 14,600 |
| Jul 16, 2026 | 1,017.00 | 1,017.00 | 1,012.00 | 1,015.00 | 1,015.00 | -0.20% | 15,000 |
| Jul 15, 2026 | 1,024.00 | 1,024.00 | 1,016.00 | 1,017.00 | 1,017.00 | 0.10% | 9,200 |
| Jul 14, 2026 | 1,026.00 | 1,032.00 | 1,015.00 | 1,016.00 | 1,016.00 | -0.97% | 11,600 |
| Jul 13, 2026 | 1,040.00 | 1,044.00 | 1,021.00 | 1,026.00 | 1,026.00 | 1.58% | 23,500 |
| Jul 10, 2026 | 1,019.00 | 1,023.00 | 1,006.00 | 1,010.00 | 1,010.00 | -0.10% | 26,900 |
| Jul 9, 2026 | 1,015.00 | 1,019.00 | 1,006.00 | 1,011.00 | 1,011.00 | - | 11,900 |
| Jul 8, 2026 | 1,010.00 | 1,018.00 | 1,007.00 | 1,011.00 | 1,011.00 | 0.50% | 13,300 |
| Jul 7, 2026 | 1,003.00 | 1,009.00 | 1,001.00 | 1,006.00 | 1,006.00 | 0.30% | 11,600 |
| Jul 6, 2026 | 1,001.00 | 1,008.00 | 1,001.00 | 1,003.00 | 1,003.00 | 0.50% | 9,300 |
| Jul 3, 2026 | 1,002.00 | 1,011.00 | 998.00 | 998.00 | 998.00 | -0.89% | 14,300 |
| Jul 2, 2026 | 1,001.00 | 1,007.00 | 999.00 | 1,007.00 | 1,007.00 | 0.40% | 20,200 |
| Jul 1, 2026 | 1,020.00 | 1,020.00 | 1,003.00 | 1,003.00 | 1,003.00 | -1.67% | 18,700 |
| Jun 30, 2026 | 1,019.00 | 1,021.00 | 1,004.00 | 1,020.00 | 1,020.00 | 1.39% | 25,700 |
| Jun 29, 2026 | 1,001.00 | 1,012.00 | 1,000.00 | 1,006.00 | 1,006.00 | -0.79% | 21,800 |
| Jun 26, 2026 | 1,005.00 | 1,019.00 | 1,001.00 | 1,014.00 | 1,014.00 | 0.90% | 17,000 |